Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.21 | 23.72 | 23.49 | 134,191 | +0.22(+0.94%) | |
Jan 28, 2022 | 23.27 | 23.40 | 22.68 | 23.27 | 114,237 | +0.16(+0.70%) |
Jan 27, 2022 | 23.38 | 23.74 | 22.84 | 23.11 | 63,890 | -0.01(-0.04%) |
Jan 26, 2022 | 23.26 | 23.84 | 22.98 | 23.12 | 102,827 | +0.00(+0.00%) |
Jan 25, 2022 | 22.11 | 23.35 | 21.92 | 23.12 | 116,824 | +0.81(+3.65%) |
Jan 24, 2022 | 22.00 | 22.40 | 21.10 | 22.30 | 221,184 | -0.11(-0.47%) |
Jan 21, 2022 | 22.73 | 22.85 | 22.01 | 22.41 | 238,478 | -0.67(-2.89%) |
Jan 20, 2022 | 23.18 | 23.60 | 23.03 | 23.08 | 72,057 | -0.19(-0.80%) |
Jan 19, 2022 | 23.66 | 23.68 | 23.04 | 23.26 | 136,230 | -0.24(-1.03%) |
Jan 18, 2022 | 23.71 | 23.85 | 23.38 | 23.50 | 165,212 | -0.03(-0.14%) |
Jan 14, 2022 | 23.54 | 0 | +0.57(+2.46%) | |||
Jan 13, 2022 | 23.57 | 23.61 | 22.85 | 22.97 | 67,425 | -0.57(-2.40%) |
Jan 12, 2022 | 23.17 | 23.54 | 23.02 | 23.54 | 124,586 | +0.47(+2.03%) |
Jan 11, 2022 | 22.62 | 23.15 | 22.52 | 23.07 | 191,127 | +0.55(+2.44%) |
Jan 10, 2022 | 22.45 | 22.55 | 22.07 | 22.52 | 133,902 | +0.02(+0.11%) |
Jan 07, 2022 | 22.37 | 22.54 | 22.18 | 22.50 | 129,621 | +0.24(+1.09%) |
Jan 06, 2022 | 21.89 | 22.40 | 21.84 | 22.25 | 87,442 | +0.44(+2.00%) |
Jan 05, 2022 | 22.11 | 22.41 | 21.74 | 21.82 | 156,248 | -0.23(-1.03%) |
Jan 04, 2022 | 21.57 | 22.15 | 21.51 | 22.04 | 95,687 | +0.60(+2.79%) |
Jan 03, 2022 | 20.77 | 21.47 | 20.77 | 21.45 | 90,908 | +0.80(+3.87%) |
Dec 31, 2021 | 20.16 | 20.76 | 20.16 | 20.65 | 109,766 | +0.42(+2.10%) |
Dec 30, 2021 | 20.17 | 20.41 | 20.11 | 20.22 | 93,749 | +0.08(+0.40%) |
Dec 29, 2021 | 20.19 | 20.23 | 19.95 | 20.14 | 58,860 | -0.06(-0.32%) |
Dec 28, 2021 | 20.18 | 20.50 | 20.12 | 20.20 | 70,092 | +0.08(+0.40%) |
Dec 27, 2021 | 19.66 | 20.18 | 19.48 | 20.12 | 108,450 | +0.46(+2.32%) |
Dec 23, 2021 | 19.60 | 19.72 | 19.47 | 19.67 | 62,495 | +0.10(+0.53%) |
Dec 22, 2021 | 19.41 | 19.65 | 19.33 | 19.56 | 105,116 | +0.15(+0.78%) |
Dec 21, 2021 | 19.17 | 19.55 | 19.15 | 19.41 | 116,288 | +0.45(+2.37%) |
Dec 20, 2021 | 19.24 | 19.24 | 18.64 | 18.96 | 168,555 | -0.51(-2.63%) |
Dec 17, 2021 | 19.37 | 19.70 | 19.08 | 19.48 | 74,279 | -0.10(-0.49%) |
Dec 16, 2021 | 19.52 | 20.02 | 19.42 | 19.57 | 69,356 | +0.15(+0.78%) |
Dec 15, 2021 | 19.13 | 19.55 | 18.77 | 19.42 | 95,240 | +0.29(+1.51%) |
Dec 14, 2021 | 19.17 | 19.63 | 19.06 | 19.13 | 71,188 | -0.19(-0.99%) |
Dec 13, 2021 | 19.84 | 19.92 | 19.15 | 19.32 | 98,577 | -0.61(-3.05%) |
Dec 10, 2021 | 20.08 | 20.16 | 19.66 | 19.93 | 56,315 | -0.09(-0.44%) |
Dec 09, 2021 | 20.24 | 20.35 | 19.91 | 20.02 | 52,466 | -0.34(-1.65%) |
Dec 08, 2021 | 20.12 | 20.52 | 20.12 | 20.36 | 55,576 | +0.24(+1.19%) |
Dec 07, 2021 | 20.12 | 20.78 | 20.04 | 20.12 | 89,327 | +0.30(+1.54%) |
Dec 06, 2021 | 19.93 | 20.12 | 19.43 | 19.81 | 105,484 | +0.10(+0.49%) |
Dec 03, 2021 | 20.13 | 20.31 | 19.58 | 19.72 | 137,970 | -0.22(-1.08%) |
Dec 02, 2021 | 19.50 | 20.06 | 19.27 | 19.93 | 168,051 | +0.51(+2.64%) |
Dec 01, 2021 | 20.21 | 20.50 | 19.37 | 19.42 | 189,762 | -0.25(-1.26%) |
Nov 30, 2021 | 19.84 | 20.10 | 19.33 | 19.67 | 260,568 | -0.70(-3.42%) |
Nov 29, 2021 | 21.37 | 21.38 | 20.35 | 20.37 | 209,195 | -0.58(-2.79%) |
Nov 26, 2021 | 20.89 | 21.08 | 20.11 | 20.95 | 286,291 | -0.73(-3.36%) |
Nov 24, 2021 | 21.16 | 21.76 | 21.16 | 21.68 | 75,461 | +0.36(+1.69%) |
Nov 23, 2021 | 21.04 | 21.36 | 20.98 | 21.32 | 56,134 | +0.34(+1.64%) |
Nov 22, 2021 | 20.93 | 21.29 | 20.82 | 20.97 | 90,958 | +0.11(+0.54%) |
Nov 19, 2021 | 21.36 | 21.36 | 20.81 | 20.86 | 200,518 | -0.76(-3.53%) |
Nov 18, 2021 | 21.80 | 21.63 | 21.57 | 21.62 | 59,312 | -0.10(-0.48%) |
Nov 17, 2021 | 22.35 | 22.44 | 21.70 | 21.73 | 98,440 | -0.60(-2.70%) |
Nov 16, 2021 | 22.52 | 22.55 | 22.21 | 22.33 | 86,632 | -0.12(-0.53%) |
Nov 15, 2021 | 22.43 | 22.63 | 22.26 | 22.45 | 121,842 | +0.01(+0.04%) |
Nov 12, 2021 | 22.30 | 22.45 | 22.19 | 22.44 | 54,685 | +0.07(+0.32%) |
Nov 11, 2021 | 22.07 | 22.48 | 22.07 | 22.37 | 60,115 | +0.43(+1.95%) |
Nov 10, 2021 | 22.24 | 21.94 | 55,200 | -0.30(-1.36%) | ||
Nov 09, 2021 | 22.21 | 22.26 | 21.89 | 22.24 | 96,078 | +0.04(+0.18%) |
Nov 08, 2021 | 22.08 | 22.24 | 21.95 | 22.20 | 101,553 | +0.33(+1.49%) |
Nov 05, 2021 | 22.02 | 22.11 | 21.66 | 21.88 | 173,562 | +0.04(+0.18%) |
Nov 04, 2021 | 22.26 | 22.28 | 21.46 | 21.84 | 161,106 | -0.24(-1.08%) |
Nov 03, 2021 | 22.00 | 22.27 | 22.00 | 22.08 | 52,485 | -0.18(-0.83%) |
Nov 02, 2021 | 22.36 | 22.36 | 21.95 | 22.26 | 59,075 | +0.01(+0.06%) |